ナラサキ産業(8085)の株価時系列情報
ナラサキ産業(8085)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 149 | 151 | 147 | 151 | 48,000 |
2012/12/27 | 150 | 153 | 149 | 149 | 109,000 |
2012/12/26 | 150 | 150 | 147 | 150 | 112,000 |
2012/12/25 | 146 | 150 | 146 | 150 | 155,000 |
2012/12/21 | 144 | 147 | 142 | 145 | 118,000 |
2012/12/20 | 145 | 145 | 141 | 142 | 91,000 |
2012/12/19 | 145 | 145 | 144 | 144 | 93,000 |
2012/12/18 | 145 | 146 | 142 | 144 | 95,000 |
2012/12/17 | 146 | 149 | 143 | 145 | 154,000 |
2012/12/14 | 138 | 144 | 138 | 143 | 136,000 |
2012/12/13 | 137 | 138 | 135 | 138 | 52,000 |
2012/12/12 | 138 | 138 | 135 | 136 | 38,000 |
2012/12/11 | 139 | 140 | 135 | 138 | 53,000 |
2012/12/10 | 132 | 140 | 132 | 140 | 374,000 |
2012/12/07 | 133 | 133 | 131 | 133 | 33,000 |
2012/12/06 | 133 | 133 | 132 | 133 | 20,000 |
2012/12/05 | 133 | 133 | 132 | 133 | 8,000 |
2012/12/04 | 134 | 134 | 133 | 133 | 24,000 |
2012/12/03 | 134 | 135 | 131 | 132 | 90,000 |
2012/11/30 | 130 | 135 | 129 | 135 | 230,000 |
2012/11/29 | 130 | 131 | 130 | 131 | 18,000 |
2012/11/28 | 129 | 130 | 129 | 130 | 35,000 |
2012/11/27 | 131 | 132 | 131 | 132 | 19,000 |
2012/11/26 | 133 | 133 | 131 | 132 | 69,000 |
2012/11/22 | 133 | 133 | 131 | 133 | 112,000 |
2012/11/21 | 132 | 133 | 131 | 133 | 143,000 |
2012/11/20 | 127 | 133 | 127 | 132 | 182,000 |
2012/11/19 | 127 | 128 | 125 | 127 | 46,000 |
2012/11/16 | 125 | 126 | 125 | 125 | 29,000 |
2012/11/15 | 123 | 125 | 123 | 125 | 25,000 |
2012/11/14 | 123 | 123 | 122 | 123 | 41,000 |
2012/11/13 | 125 | 125 | 123 | 123 | 42,000 |
2012/11/12 | 126 | 126 | 124 | 124 | 38,000 |
2012/11/09 | 127 | 128 | 126 | 126 | 21,000 |
2012/11/08 | 129 | 129 | 126 | 127 | 54,000 |
2012/11/07 | 131 | 133 | 130 | 131 | 102,000 |
2012/11/06 | 127 | 127 | 126 | 127 | 8,000 |
2012/11/05 | 128 | 128 | 127 | 127 | 11,000 |
2012/11/02 | 126 | 127 | 125 | 126 | 9,000 |
2012/11/01 | 124 | 126 | 124 | 126 | 25,000 |
2012/10/31 | 124 | 126 | 124 | 126 | 9,000 |
2012/10/30 | 124 | 126 | 124 | 124 | 21,000 |
2012/10/29 | 127 | 127 | 124 | 126 | 22,000 |
2012/10/26 | 127 | 127 | 127 | 127 | 9,000 |
2012/10/25 | 128 | 129 | 127 | 127 | 51,000 |
2012/10/24 | 126 | 127 | 122 | 126 | 47,000 |
2012/10/23 | 127 | 128 | 125 | 126 | 29,000 |
2012/10/22 | 126 | 126 | 126 | 126 | 6,000 |
2012/10/19 | 127 | 127 | 127 | 127 | 6,000 |
2012/10/18 | 125 | 128 | 125 | 125 | 17,000 |
2012/10/17 | 125 | 125 | 125 | 125 | 4,000 |
2012/10/16 | 124 | 124 | 123 | 123 | 5,000 |
2012/10/15 | 123 | 124 | 123 | 124 | 7,000 |
2012/10/12 | 124 | 125 | 124 | 125 | 2,000 |
2012/10/10 | 124 | 126 | 121 | 126 | 25,000 |
2012/10/09 | 126 | 126 | 124 | 124 | 6,000 |
2012/10/05 | 125 | 125 | 125 | 125 | 6,000 |
2012/10/04 | 124 | 126 | 124 | 125 | 6,000 |
2012/10/03 | 126 | 126 | 125 | 125 | 32,000 |
2012/10/02 | 127 | 128 | 127 | 128 | 4,000 |
2012/10/01 | 130 | 130 | 130 | 130 | 3,000 |
2012/09/28 | 132 | 132 | 128 | 128 | 3,000 |
2012/09/27 | 125 | 133 | 125 | 133 | 8,000 |
2012/09/26 | 128 | 128 | 128 | 128 | 3,000 |
2012/09/25 | 130 | 132 | 129 | 132 | 49,000 |
2012/09/24 | 129 | 130 | 127 | 130 | 14,000 |
2012/09/21 | 131 | 131 | 129 | 129 | 3,000 |
2012/09/20 | 131 | 131 | 129 | 129 | 23,000 |
2012/09/19 | 129 | 132 | 128 | 132 | 18,000 |
2012/09/18 | 130 | 131 | 130 | 131 | 26,000 |
2012/09/14 | 127 | 130 | 124 | 130 | 57,000 |
2012/09/13 | 127 | 127 | 127 | 127 | 2,000 |
2012/09/12 | 121 | 127 | 121 | 127 | 28,000 |
2012/09/11 | 123 | 124 | 121 | 124 | 16,000 |
2012/09/10 | 122 | 123 | 121 | 122 | 5,000 |
2012/09/07 | 124 | 124 | 121 | 121 | 28,000 |
2012/09/06 | 124 | 124 | 124 | 124 | 15,000 |
2012/09/05 | 127 | 127 | 125 | 126 | 5,000 |
2012/09/04 | 127 | 128 | 127 | 128 | 8,000 |
2012/09/03 | 124 | 128 | 123 | 128 | 23,000 |
2012/08/31 | 124 | 124 | 123 | 124 | 10,000 |
2012/08/30 | 125 | 125 | 125 | 125 | 1,000 |
2012/08/29 | 126 | 126 | 124 | 125 | 4,000 |
2012/08/28 | 125 | 126 | 125 | 125 | 9,000 |
2012/08/27 | 128 | 128 | 126 | 126 | 23,000 |
2012/08/24 | 125 | 127 | 125 | 127 | 22,000 |
2012/08/23 | 127 | 127 | 126 | 126 | 5,000 |
2012/08/22 | 128 | 128 | 125 | 126 | 35,000 |
2012/08/21 | 129 | 129 | 128 | 128 | 7,000 |
2012/08/20 | 129 | 131 | 128 | 128 | 22,000 |
2012/08/17 | 127 | 130 | 127 | 130 | 8,000 |
2012/08/16 | 128 | 128 | 128 | 128 | 4,000 |
2012/08/15 | 127 | 128 | 126 | 128 | 20,000 |
2012/08/14 | 128 | 129 | 126 | 129 | 7,000 |
2012/08/13 | 127 | 127 | 124 | 127 | 8,000 |
2012/08/10 | 124 | 127 | 124 | 125 | 8,000 |
2012/08/09 | 124 | 128 | 124 | 128 | 23,000 |
2012/08/08 | 129 | 129 | 126 | 129 | 37,000 |
2012/08/07 | 130 | 134 | 125 | 134 | 56,000 |
2012/08/06 | 131 | 131 | 129 | 130 | 11,000 |
2012/08/03 | 128 | 136 | 128 | 136 | 14,000 |
2012/08/01 | 128 | 128 | 128 | 128 | 2,000 |
2012/07/31 | 127 | 130 | 125 | 130 | 13,000 |
2012/07/30 | 130 | 130 | 127 | 127 | 9,000 |
2012/07/27 | 126 | 127 | 125 | 127 | 9,000 |
2012/07/26 | 123 | 129 | 123 | 129 | 12,000 |
2012/07/25 | 124 | 124 | 122 | 123 | 40,000 |
2012/07/24 | 125 | 128 | 124 | 128 | 38,000 |
2012/07/23 | 130 | 130 | 128 | 128 | 18,000 |
2012/07/20 | 133 | 133 | 131 | 131 | 12,000 |
2012/07/19 | 131 | 133 | 131 | 133 | 12,000 |
2012/07/18 | 132 | 132 | 130 | 131 | 15,000 |
2012/07/17 | 132 | 132 | 130 | 132 | 8,000 |
2012/07/13 | 131 | 134 | 131 | 134 | 13,000 |
2012/07/12 | 135 | 135 | 130 | 134 | 46,000 |
2012/07/11 | 135 | 135 | 135 | 135 | 5,000 |
2012/07/10 | 136 | 136 | 135 | 135 | 6,000 |
2012/07/09 | 136 | 136 | 136 | 136 | 11,000 |
2012/07/06 | 138 | 139 | 136 | 139 | 31,000 |
2012/07/05 | 139 | 139 | 139 | 139 | 2,000 |
2012/07/04 | 138 | 140 | 138 | 140 | 29,000 |
2012/07/03 | 137 | 139 | 136 | 138 | 25,000 |
2012/07/02 | 140 | 140 | 138 | 139 | 40,000 |
2012/06/29 | 138 | 141 | 137 | 140 | 42,000 |
2012/06/28 | 140 | 141 | 139 | 141 | 28,000 |
2012/06/27 | 138 | 141 | 138 | 141 | 12,000 |
2012/06/26 | 142 | 142 | 137 | 139 | 33,000 |
2012/06/25 | 137 | 143 | 137 | 141 | 91,000 |
2012/06/22 | 138 | 138 | 137 | 138 | 45,000 |
2012/06/21 | 136 | 140 | 135 | 139 | 43,000 |
2012/06/20 | 137 | 137 | 134 | 135 | 25,000 |
2012/06/19 | 131 | 137 | 131 | 133 | 67,000 |
2012/06/18 | 134 | 135 | 133 | 133 | 65,000 |
2012/06/15 | 133 | 134 | 129 | 129 | 68,000 |
2012/06/14 | 127 | 130 | 127 | 130 | 16,000 |
2012/06/13 | 132 | 134 | 125 | 127 | 79,000 |
2012/06/12 | 130 | 131 | 128 | 131 | 26,000 |
2012/06/11 | 128 | 132 | 128 | 132 | 22,000 |
2012/06/08 | 123 | 127 | 121 | 127 | 58,000 |
2012/06/07 | 122 | 123 | 121 | 123 | 20,000 |
2012/06/06 | 122 | 122 | 118 | 118 | 34,000 |
2012/06/05 | 115 | 120 | 115 | 120 | 30,000 |
2012/06/04 | 111 | 114 | 111 | 114 | 25,000 |
2012/06/01 | 117 | 118 | 114 | 117 | 43,000 |
2012/05/31 | 115 | 116 | 114 | 116 | 30,000 |
2012/05/30 | 115 | 115 | 113 | 115 | 22,000 |
2012/05/29 | 112 | 116 | 111 | 115 | 34,000 |
2012/05/28 | 114 | 114 | 111 | 112 | 48,000 |
2012/05/25 | 117 | 117 | 115 | 116 | 19,000 |
2012/05/24 | 119 | 119 | 115 | 118 | 28,000 |
2012/05/23 | 121 | 121 | 116 | 118 | 23,000 |
2012/05/22 | 120 | 120 | 119 | 120 | 30,000 |
2012/05/21 | 119 | 123 | 117 | 118 | 36,000 |
2012/05/18 | 120 | 120 | 114 | 119 | 33,000 |
2012/05/17 | 118 | 123 | 118 | 122 | 29,000 |
2012/05/16 | 124 | 131 | 120 | 120 | 61,000 |
2012/05/15 | 125 | 131 | 120 | 128 | 52,000 |
2012/05/14 | 132 | 132 | 122 | 124 | 98,000 |
2012/05/11 | 138 | 141 | 124 | 131 | 80,000 |
2012/05/10 | 137 | 140 | 137 | 139 | 17,000 |
2012/05/09 | 137 | 141 | 135 | 141 | 56,000 |
2012/05/08 | 141 | 142 | 137 | 142 | 31,000 |
2012/05/07 | 144 | 145 | 140 | 143 | 6,000 |
2012/05/02 | 146 | 146 | 142 | 142 | 15,000 |
2012/05/01 | 143 | 146 | 140 | 146 | 72,000 |
2012/04/27 | 145 | 147 | 144 | 146 | 23,000 |
2012/04/26 | 146 | 149 | 145 | 146 | 70,000 |
2012/04/25 | 152 | 154 | 144 | 147 | 399,000 |
2012/04/24 | 139 | 140 | 137 | 140 | 14,000 |
2012/04/23 | 138 | 140 | 136 | 140 | 27,000 |
2012/04/20 | 138 | 139 | 135 | 138 | 8,000 |
2012/04/19 | 133 | 138 | 133 | 138 | 29,000 |
2012/04/18 | 132 | 132 | 132 | 132 | 10,000 |
2012/04/17 | 133 | 133 | 130 | 132 | 19,000 |
2012/04/16 | 133 | 137 | 133 | 133 | 9,000 |
2012/04/13 | 137 | 139 | 135 | 137 | 54,000 |
2012/04/12 | 139 | 139 | 139 | 139 | 1,000 |
2012/04/11 | 133 | 137 | 133 | 134 | 28,000 |
2012/04/10 | 138 | 138 | 137 | 137 | 3,000 |
2012/04/09 | 137 | 140 | 134 | 138 | 23,000 |
2012/04/06 | 137 | 137 | 135 | 137 | 20,000 |
2012/04/05 | 136 | 140 | 133 | 135 | 38,000 |
2012/04/04 | 138 | 139 | 135 | 139 | 37,000 |
2012/04/03 | 139 | 141 | 138 | 141 | 16,000 |
2012/04/02 | 139 | 141 | 139 | 141 | 16,000 |
2012/03/30 | 139 | 141 | 139 | 140 | 11,000 |
2012/03/29 | 140 | 143 | 139 | 141 | 23,000 |
2012/03/28 | 139 | 143 | 139 | 143 | 3,000 |
2012/03/27 | 144 | 144 | 142 | 144 | 36,000 |
2012/03/26 | 143 | 145 | 143 | 144 | 82,000 |
2012/03/23 | 139 | 143 | 138 | 143 | 53,000 |
2012/03/22 | 139 | 141 | 139 | 141 | 22,000 |
2012/03/21 | 139 | 140 | 138 | 139 | 37,000 |
2012/03/19 | 139 | 140 | 138 | 139 | 9,000 |
2012/03/16 | 136 | 139 | 136 | 137 | 111,000 |
2012/03/15 | 140 | 141 | 138 | 140 | 51,000 |
2012/03/14 | 141 | 143 | 139 | 139 | 38,000 |
2012/03/13 | 144 | 144 | 136 | 141 | 84,000 |
2012/03/12 | 140 | 144 | 139 | 143 | 51,000 |
2012/03/09 | 141 | 143 | 138 | 140 | 52,000 |
2012/03/08 | 139 | 141 | 138 | 141 | 31,000 |
2012/03/07 | 137 | 140 | 137 | 137 | 38,000 |
2012/03/06 | 139 | 142 | 136 | 140 | 40,000 |
2012/03/05 | 140 | 149 | 138 | 140 | 183,000 |
2012/03/02 | 137 | 138 | 136 | 138 | 48,000 |
2012/03/01 | 142 | 144 | 138 | 139 | 61,000 |
2012/02/29 | 141 | 145 | 141 | 142 | 105,000 |
2012/02/28 | 138 | 141 | 137 | 140 | 115,000 |
2012/02/27 | 145 | 149 | 143 | 144 | 657,000 |
2012/02/24 | 141 | 146 | 137 | 145 | 698,000 |
2012/02/23 | 132 | 143 | 130 | 143 | 611,000 |
2012/02/22 | 127 | 132 | 125 | 132 | 121,000 |
2012/02/21 | 125 | 127 | 125 | 126 | 33,000 |
2012/02/20 | 126 | 127 | 121 | 126 | 44,000 |
2012/02/17 | 127 | 128 | 124 | 126 | 48,000 |
2012/02/16 | 127 | 128 | 126 | 127 | 9,000 |
2012/02/15 | 126 | 126 | 125 | 126 | 19,000 |
2012/02/14 | 126 | 126 | 125 | 126 | 8,000 |
2012/02/13 | 126 | 127 | 125 | 126 | 15,000 |
2012/02/10 | 128 | 128 | 126 | 128 | 59,000 |
2012/02/09 | 127 | 129 | 127 | 128 | 32,000 |
2012/02/08 | 126 | 127 | 125 | 126 | 34,000 |
2012/02/07 | 126 | 127 | 126 | 127 | 24,000 |
2012/02/06 | 129 | 129 | 125 | 127 | 105,000 |
2012/02/03 | 126 | 126 | 124 | 125 | 27,000 |
2012/02/02 | 129 | 130 | 127 | 127 | 26,000 |
2012/02/01 | 128 | 128 | 127 | 128 | 18,000 |
2012/01/31 | 126 | 129 | 126 | 127 | 14,000 |
2012/01/30 | 125 | 127 | 125 | 127 | 7,000 |
2012/01/27 | 126 | 128 | 126 | 126 | 22,000 |
2012/01/26 | 128 | 128 | 126 | 127 | 44,000 |
2012/01/25 | 126 | 129 | 126 | 128 | 68,000 |
2012/01/24 | 129 | 129 | 126 | 126 | 56,000 |
2012/01/23 | 125 | 128 | 123 | 128 | 35,000 |
2012/01/20 | 126 | 127 | 124 | 125 | 29,000 |
2012/01/19 | 127 | 127 | 125 | 126 | 71,000 |
2012/01/18 | 131 | 136 | 126 | 127 | 241,000 |
2012/01/17 | 120 | 132 | 120 | 131 | 293,000 |
2012/01/16 | 119 | 121 | 118 | 120 | 16,000 |
2012/01/13 | 117 | 121 | 117 | 121 | 55,000 |
2012/01/12 | 116 | 117 | 116 | 117 | 33,000 |
2012/01/11 | 115 | 117 | 115 | 117 | 4,000 |
2012/01/10 | 116 | 116 | 115 | 115 | 6,000 |
2012/01/06 | 116 | 116 | 116 | 116 | 9,000 |
2012/01/05 | 116 | 117 | 115 | 117 | 9,000 |
2012/01/04 | 115 | 117 | 115 | 117 | 8,000 |